Inspur International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 10.500 | 10.600 | 10.130 | 10.400 | 10.225 | 4,632,000 |
| 2025-08-04 | 10.640 | 10.640 | 10.050 | 10.500 | 10.323 | 4,441,000 |
| 2025-08-01 | 10.500 | 11.120 | 10.320 | 10.760 | 10.578 | 8,670,450 |
| 2025-07-31 | 10.300 | 10.880 | 10.280 | 10.480 | 10.303 | 8,695,600 |
| 2025-07-30 | 9.700 | 10.560 | 9.400 | 10.380 | 10.205 | 16,474,700 |
| 2025-07-29 | 9.400 | 9.540 | 8.720 | 9.540 | 9.379 | 13,077,400 |
| 2025-07-28 | 9.040 | 9.260 | 8.800 | 9.040 | 8.887 | 3,139,000 |
| 2025-07-25 | 8.720 | 9.040 | 8.710 | 9.040 | 8.887 | 2,387,758 |
| 2025-07-24 | 8.800 | 8.980 | 8.670 | 8.720 | 8.573 | 3,774,100 |
| 2025-07-23 | 8.430 | 8.900 | 8.390 | 8.820 | 8.671 | 5,077,000 |
| 2025-07-22 | 8.430 | 8.530 | 8.270 | 8.350 | 8.209 | 3,271,000 |
| 2025-07-21 | 8.250 | 8.560 | 8.020 | 8.400 | 8.258 | 6,071,000 |
| 2025-07-18 | 7.630 | 8.260 | 7.630 | 8.190 | 8.052 | 9,553,000 |
| 2025-07-17 | 7.880 | 7.880 | 7.410 | 7.630 | 7.501 | 9,166,000 |
| 2025-07-16 | 8.010 | 8.020 | 7.620 | 7.760 | 7.629 | 6,338,000 |
| 2025-07-15 | 7.560 | 8.150 | 7.530 | 8.070 | 7.934 | 5,101,000 |
| 2025-07-14 | 7.310 | 7.660 | 7.310 | 7.630 | 7.501 | 2,672,000 |
| 2025-07-11 | 7.350 | 7.420 | 7.260 | 7.280 | 7.157 | 2,402,000 |
| 2025-07-10 | 7.290 | 7.460 | 7.230 | 7.350 | 7.226 | 2,536,000 |
| 2025-07-09 | 7.420 | 7.420 | 7.240 | 7.250 | 7.128 | 2,880,000 |
| 2025-07-08 | 7.350 | 7.610 | 7.350 | 7.450 | 7.324 | 2,978,000 |
| 2025-07-07 | 7.790 | 7.790 | 7.260 | 7.450 | 7.324 | 4,361,400 |
| 2025-07-04 | 7.460 | 7.800 | 7.380 | 7.770 | 7.639 | 3,060,000 |
| 2025-07-03 | 7.370 | 7.600 | 7.290 | 7.510 | 7.383 | 3,165,000 |
| 2025-07-02 | 7.550 | 7.600 | 7.210 | 7.360 | 7.236 | 5,888,000 |
| 2025-06-30 | 7.830 | 7.850 | 7.450 | 7.540 | 7.413 | 5,683,600 |
| 2025-06-27 | 8.110 | 8.110 | 7.670 | 7.830 | 7.698 | 3,863,000 |
| 2025-06-26 | 8.250 | 8.300 | 7.970 | 8.190 | 7.973 | 2,934,000 |
| 2025-06-25 | 8.320 | 8.520 | 8.200 | 8.250 | 8.032 | 2,499,000 |
| 2025-06-24 | 8.020 | 8.340 | 7.980 | 8.300 | 8.080 | 3,098,000 |
| 2025-06-23 | 7.740 | 8.050 | 7.610 | 7.940 | 7.730 | 2,010,000 |
| 2025-06-20 | 7.870 | 8.060 | 7.600 | 7.740 | 7.535 | 5,286,000 |
| 2025-06-19 | 8.520 | 8.590 | 7.870 | 7.900 | 7.691 | 4,392,000 |
| 2025-06-18 | 8.300 | 8.600 | 8.140 | 8.540 | 8.314 | 3,844,000 |
| 2025-06-17 | 8.590 | 8.740 | 8.320 | 8.420 | 8.197 | 2,244,000 |
| 2025-06-16 | 8.280 | 8.630 | 8.200 | 8.560 | 8.333 | 3,748,000 |
| 2025-06-13 | 8.180 | 8.400 | 7.750 | 8.270 | 8.051 | 6,192,000 |
| 2025-06-12 | 8.480 | 8.480 | 8.060 | 8.100 | 7.886 | 8,276,000 |
| 2025-06-11 | 8.490 | 8.510 | 8.200 | 8.480 | 8.255 | 3,508,000 |
| 2025-06-10 | 8.580 | 8.580 | 8.070 | 8.350 | 8.129 | 4,391,000 |
| 2025-06-09 | 8.400 | 8.540 | 8.240 | 8.500 | 8.275 | 4,336,000 |
| 2025-06-06 | 8.710 | 8.710 | 8.200 | 8.210 | 7.993 | 4,047,276 |
| 2025-06-05 | 8.830 | 8.850 | 8.550 | 8.810 | 8.577 | 1,738,000 |
| 2025-06-04 | 8.500 | 8.770 | 8.380 | 8.690 | 8.460 | 1,998,000 |
| 2025-06-03 | 8.620 | 8.850 | 8.440 | 8.520 | 8.294 | 2,018,000 |
| 2025-06-02 | 8.900 | 8.900 | 8.310 | 8.620 | 8.392 | 3,566,000 |
| 2025-05-30 | 8.930 | 8.970 | 8.670 | 8.820 | 8.586 | 12,154,000 |
| 2025-05-29 | 8.990 | 9.090 | 8.650 | 8.930 | 8.694 | 2,772,906 |
| 2025-05-28 | 8.500 | 9.030 | 8.440 | 8.850 | 8.616 | 6,892,000 |
| 2025-05-27 | 7.880 | 8.600 | 7.880 | 8.440 | 8.217 | 7,008,999 |
| 2025-05-26 | 7.810 | 7.960 | 7.700 | 7.860 | 7.652 | 2,304,000 |
| 2025-05-23 | 7.810 | 8.120 | 7.710 | 7.800 | 7.593 | 2,607,000 |
| 2025-05-22 | 8.250 | 8.250 | 7.740 | 7.810 | 7.603 | 6,832,000 |
| 2025-05-21 | 8.220 | 8.280 | 8.070 | 8.190 | 7.973 | 2,028,000 |
| 2025-05-20 | 8.360 | 8.460 | 8.050 | 8.160 | 7.944 | 2,518,000 |
| 2025-05-19 | 8.650 | 8.650 | 8.080 | 8.190 | 7.973 | 2,699,000 |
| 2025-05-16 | 8.440 | 8.440 | 8.150 | 8.400 | 8.178 | 1,747,000 |
| 2025-05-15 | 8.280 | 8.680 | 8.120 | 8.270 | 8.051 | 4,844,000 |
| 2025-05-14 | 7.650 | 8.470 | 7.650 | 8.280 | 8.061 | 6,400,000 |
| 2025-05-13 | 7.910 | 7.970 | 7.600 | 7.740 | 7.535 | 3,191,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0400 HKD |
| 2025-06-27 | 0.0800 HKD |
| 2024-06-27 | 0.0300 HKD |
| 2023-07-03 | 0.0200 HKD |
| 2019-06-11 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.